Dark

EWZ20261120C50
EWZ Nov 20 2026 50.00 Call (EWZ261120C00050000)
option OPRA

EOD

Oct 1, 2026

0.1300-7.143%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1800	0.1100	0.1300	-7.143%	30	114,818	0.000%
2026-09-30	0.1400	0.1500	0.1300	0.1400	+16.667%	3,320	114,815	-7.143%
2026-09-29	0.1100	0.1200	0.1100	0.1200	+20.000%	5,057	117,421	+8.333%
2026-09-28	0.1000	0.1100	0.0800	0.1000	-16.667%	1,271	120,491	+30.000%
2026-09-25	0.1000	0.1200	0.1000	0.1200	+9.091%	181	120,849	+8.333%
2026-09-24	0.1500	0.1600	0.1000	0.1100	-26.667%	1,822	120,779	+18.182%
2026-09-23	0.2000	0.2000	0.1500	0.1500	-28.571%	25	120,591	-13.333%
2026-09-22	0.1700	0.6900	0.1700	0.2100	+5.000%	30,098	120,572	-38.095%
2026-09-21	0.1700	0.2000	0.1700	0.2000	+11.111%	9,143	120,605	-35.000%
2026-09-18	0.1600	0.2100	0.1400	0.1800	-10.000%	5,237	117,588	-27.778%
2026-09-17	0.1800	0.2200	0.1800	0.2000	-9.091%	3,991	112,531	-35.000%
2026-09-16	0.2000	0.2500	0.1900	0.2200	-21.429%	6,108	108,080	-40.909%
2026-09-15	0.2600	0.4100	0.2400	0.2800	+3.704%	16,433	110,569	-53.571%
2026-09-14	0.1800	0.3500	0.1800	0.2700	0.000%	12,910	111,580	-51.852%
2026-09-11	0.3300	0.3300	0.2700	0.2700	-18.182%	5,116	95,035	-51.852%
2026-09-10	0.2800	0.3900	0.2800	0.3300	0.000%	40,568	99,100	-60.606%
2026-09-09	0.3300	0.3500	0.3100	0.3300	-17.500%	214	60,003	-60.606%
2026-09-08	0.4100	0.4500	0.3700	0.4000	+29.032%	25,608	59,998	-67.500%
2026-09-04	0.4500	0.4500	0.2700	0.3100	-8.824%	22,188	17,817	-58.065%
2026-09-03	0.4500	0.4500	0.3000	0.3400	-8.108%	2,819	17,817	-61.765%
2026-09-02	0.3000	0.4300	0.2800	0.3700	+54.167%	3,314	17,487	-64.865%
2026-09-01	0.2600	0.2900	0.2400	0.2400	+20.000%	6,280	14,807	-45.833%
2026-08-31	0.1800	0.2100	0.1800	0.2000	+25.000%	16	8,608	-35.000%
2026-08-28	0.1500	0.1600	0.1400	0.1600	-11.111%	19	8,609	-18.750%
2026-08-27	0.2000	0.2000	0.1700	0.1800	-14.286%	13	8,613	-27.778%
2026-08-26	0.2200	0.2200	0.2100	0.2100	+23.529%	21	8,623	-38.095%
2026-08-25	0.1100	0.1700	0.1000	0.1700	+6.250%	633	9,169	-23.529%
2026-08-24	0.1300	0.1600	0.1300	0.1600	+33.333%	213	8,589	-18.750%
2026-08-21	0.1300	0.1300	0.1200	0.1200	+50.000%	47	8,583	+8.333%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-27.273%	5	8,583	+62.500%
2026-08-06	0.1500	0.1500	0.1100	0.1100	-38.889%	52	8,588	+18.182%
2026-08-05	0.1900	0.1900	0.1800	0.1800	+5.882%	41	8,561	-27.778%
2026-08-04	0.2000	0.2000	0.1700	0.1700	-19.048%	12	8,546	-23.529%
2026-08-03	0.1700	0.2100	0.1700	0.2100	-4.545%	521	8,548	-38.095%
2026-07-30	0.1900	0.2200	0.1900	0.2200	+37.500%	10	8,867	-40.909%
2026-07-29	0.1800	0.1900	0.0200	0.1600	-20.000%	28	8,871	-18.750%
2026-07-28	0.2100	0.2200	0.2000	0.2000	0.000%	26	8,859	-35.000%
2026-07-27	0.1900	0.2000	0.1900	0.2000	+5.263%	3	8,857	-35.000%
2026-07-24	0.2100	0.2100	0.1900	0.1900	-17.391%	7	8,857	-31.579%
2026-07-23	0.2300	0.2300	0.2300	0.2300	-8.000%	2	8,855	-43.478%
2026-07-22	0.2200	0.2700	0.2200	0.2500	+38.889%	59	8,854	-48.000%
2026-07-21	0.1800	0.1900	0.1800	0.1800	-5.263%	76	8,826	-27.778%
2026-07-20	0.1800	0.1900	0.1800	0.1900	+5.556%	70	8,765	-31.579%
2026-07-17	0.1900	0.1900	0.1800	0.1800	0.000%	3	8,789	-27.778%
2026-07-16	0.2100	0.2100	0.1800	0.1800	-28.000%	6	8,789	-27.778%
2026-07-15	0.2500	0.2500	0.2500	0.2500	0.000%	3	8,787	-48.000%
2026-07-14	0.2700	0.2700	0.2500	0.2500	+8.696%	3	8,787	-48.000%
2026-07-13	0.2500	0.2500	0.2300	0.2300	-20.690%	4	8,787	-43.478%
2026-07-10	0.2700	0.2900	0.2600	0.2900	+45.000%	6	8,788	-55.172%
2026-07-09	0.2100	0.2200	0.2000	0.2000	+17.647%	7	8,788	-35.000%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-15.000%	6	8,788	-23.529%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-9.091%	2	8,788	-35.000%
2026-07-06	0.3300	0.3300	0.2200	0.2200	+4.762%	2	8,788	-40.909%
2026-06-30	0.2300	0.7100	0.2100	0.2100	-8.696%	13	8,788	-38.095%
2026-06-29	0.2300	0.2400	0.2200	0.2300	-8.000%	14	8,789	-43.478%
2026-06-26	0.2600	0.2800	0.0200	0.2500	+8.696%	20	8,785	-48.000%
2026-06-25	0.2400	0.2800	0.2200	0.2300	+15.000%	2,611	8,792	-43.478%
2026-06-24	0.2000	0.2500	0.2000	0.2000	-4.762%	5	9,371	-35.000%
2026-06-23	0.2000	0.2100	0.0300	0.2100	+950.000%	6	9,371	-38.095%
2026-06-22	0.2300	0.2300	0.0200	0.0200	-90.000%	6	9,370	+550.000%
2026-06-18	0.2200	0.2200	0.2000	0.2000	-25.926%	461	9,370	-35.000%
2026-06-17	0.2900	0.2900	0.2700	0.2700	+3.846%	5	9,370	-51.852%
2026-06-16	0.2600	0.2600	0.2600	0.2600	+4.000%	6	9,370	-50.000%
2026-06-15	0.2500	0.3000	0.2400	0.2500	-44.444%	10	9,370	-48.000%
2026-06-12	0.3900	0.5000	0.3000	0.4500	+50.000%	6	9,370	-71.111%
2026-06-11	0.2300	0.4300	0.2300	0.3000	+57.895%	6	9,369	-56.667%
2026-06-10	0.2000	0.4100	0.1900	0.1900	-13.636%	8	9,369	-31.579%
2026-06-09	0.4100	0.4100	0.2200	0.2200	+15.789%	4	9,368	-40.909%
2026-06-08	0.2200	0.2200	0.0200	0.1900	-17.391%	6	9,369	-31.579%
2026-06-05	0.2600	0.2600	0.2300	0.2300	-23.333%	9	9,366	-43.478%
2026-06-04	0.2900	0.3000	0.2800	0.3000	+15.385%	7	9,367	-56.667%
2026-06-03	0.2700	0.2700	0.2600	0.2600	-27.778%	4	9,372	-50.000%
2026-06-02	0.3700	0.3700	0.3600	0.3600	0.000%	3	9,387	-63.889%
2026-06-01	0.3600	0.3600	0.3500	0.3600	-14.286%	2,651	9,389	-63.889%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-2.326%	2	8,891	-69.048%
2026-05-27	0.4500	0.4500	0.4300	0.4300	-4.444%	3	8,891	-69.767%
2026-05-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	8,891	-71.111%
2026-05-22	0.4600	0.4600	0.4500	0.4500	-19.643%	11	9,159	-71.111%
2026-05-21	0.4800	0.5600	0.4800	0.5600	+9.804%	2,611	7,002	-76.786%
2026-05-20	0.5100	0.5100	0.5100	0.5100	+18.605%	2	7,002	-74.510%
2026-05-19	0.4300	0.4500	0.4200	0.4300	-14.000%	41	7,007	-69.767%
2026-05-18	0.5000	0.5000	0.5000	0.5000	+2.041%	1	7,007	-74.000%
2026-05-15	0.4900	0.4900	0.4900	0.4900	-23.438%	3	7,007	-73.469%
2026-05-14	0.6400	0.6400	0.6400	0.6400	-11.111%	1	7,005	-79.688%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-8.861%	2	7,009	-81.944%
2026-05-12	0.7900	0.7900	0.7900	0.7900	-4.819%	1	7,009	-83.544%
2026-05-11	0.8500	0.8600	0.8300	0.8300	-16.162%	21	7,009	-84.337%
2026-05-08	1.0000	1.0000	0.9900	0.9900	+6.452%	2	7,011	-86.869%
2026-05-07	0.9100	0.9300	0.9000	0.9300	-15.455%	7	7,013	-86.022%
2026-05-06	1.0800	1.1200	1.0800	1.1000	-1.786%	8	7,015	-88.182%
2026-05-05	1.1600	1.1600	1.1200	1.1200	+20.430%	2	7,014	-88.393%
2026-05-04	1.0000	1.0500	0.9000	0.9300	-12.264%	35	7,016	-86.022%
2026-05-01	1.0300	1.0600	1.0300	1.0600	+0.952%	4	6,988	-87.736%
2026-04-28	1.0800	1.0900	1.0400	1.0500	-7.080%	896	6,988	-87.619%
2026-04-24	1.1300	1.1400	1.1300	1.1300	-2.586%	20	6,543	-88.496%
2026-04-23	1.4000	1.4000	1.1300	1.1600	-20.000%	6,330	6,523	-88.793%
2026-04-22	1.4500	1.4500	1.4500	1.4500	-17.143%	1	112	-91.034%
2026-04-21	1.7500	1.7500	1.7500	1.7500	+6.061%	7	111	-92.571%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-6.780%	3	104	-92.121%
2026-04-16	1.7700	1.7700	1.7700	1.7700	-14.904%	2	103	-92.655%
2026-04-15	2.0800	2.0800	2.0800	2.0800	+1.961%	28	101	-93.750%
2026-04-14	2.0700	2.0900	2.0400	2.0400	+4.082%	8	78	-93.627%
2026-04-13	1.9400	1.9600	1.9400	1.9600	+33.333%	19	71	-93.367%
2026-04-01	1.4700	1.4700	1.4700	1.4700	+8.088%	5	52	-91.156%
2026-03-31	1.3600	1.3600	1.3600	1.3600	+11.475%	3	52	-90.441%
2026-03-30	1.2200	1.2200	1.2200	1.2200	+7.965%	5	52	-89.344%
2026-03-26	1.1500	1.1500	1.1300	1.1300	+13.000%	13	52	-88.496%
2026-03-24	1.0000	1.0000	1.0000	1.0000	+28.205%	15	41	-87.000%
2026-03-20	0.7800	0.7800	0.7800	0.7800	-22.772%	5	41	-83.333%
2026-03-03	1.0000	1.0100	1.0000	1.0100	-31.293%	5	44	-87.129%
2026-02-18	1.4600	1.4700	1.4600	1.4700	-12.500%	15	44	-91.156%
2026-02-11	1.6800	1.6800	1.6800	1.6800	+32.283%	1	29	-92.262%
2026-01-30	1.2800	1.2800	1.2700	1.2700	-19.620%	17	28	-89.764%
2026-01-29	1.5500	1.5800	1.5500	1.5800	+122.535%	10	11	-91.772%
2026-01-21	0.7100	0.7100	0.7100	0.7100	0.000%	5	5	-81.690%